5 DAY PERFORMANCE
+54.32%
1 MONTH PERFORMANCE
+29.72%
3 MONTH PERFORMANCE
+50.82%
6 MONTH PERFORMANCE
+10.84%
YEAR-TO-DATE PERFORMANCE
-35.63%
1 YEAR PERFORMANCE
-47.86%
mF International Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.12 | $5.31 (-25.42%) | $7.20 | $5.27 | 9.07 K | |
| 11/04/2026 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 561 | $376.32 M |
| 11/03/2026 | $7.53 | $7.50 (-0.4%) | $7.53 | $7.50 | 1.40 K | $376.32 M |
| 11/02/2026 | $7.75 | $7.95 (2.58%) | $7.95 | $7.75 | 527 | $398.90 M |
| 10/30/2026 | $7.97 | $7.75 (-2.76%) | $7.97 | $7.75 | 840 | $388.87 M |
| 10/29/2026 | $7.61 | $7.65 (0.53%) | $7.80 | $7.49 | 5.85 K | $383.85 M |
| 10/28/2026 | $7.99 | $8.00 (0.13%) | $8.01 | $7.99 | 1.10 K | $401.41 M |
| 10/27/2026 | $8.39 | $8.39 (0%) | $8.39 | $8.39 | 0 | $420.98 M |
| 10/26/2026 | $8.39 | $8.39 (0%) | $8.39 | $8.39 | 0 | $420.98 M |
| 10/23/2026 | $8.39 | $8.39 (0%) | $8.39 | $8.39 | 0 | $420.98 M |
| 10/22/2026 | $8.34 | $8.39 (0.6%) | $8.40 | $8.21 | 1.81 K | $420.98 M |
| 10/21/2026 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 1.00 K | $421.48 M |
| 10/20/2026 | $7.84 | $7.84 (0%) | $7.84 | $7.84 | 33 | $393.38 M |
| 10/19/2026 | $7.84 | $7.84 (0%) | $7.84 | $7.84 | 31 | $393.38 M |
| 10/16/2026 | $7.80 | $7.84 (0.51%) | $8.00 | $7.80 | 1.60 K | $393.38 M |
| 10/15/2026 | $7.90 | $7.77 (-1.65%) | $7.90 | $7.77 | 1.55 K | $389.87 M |
| 10/14/2026 | $7.77 | $7.77 (0%) | $8.20 | $7.77 | 2.81 K | $389.87 M |
| 10/13/2026 | $8.60 | $8.00 (-6.98%) | $10.30 | $8.00 | 16.81 K | $401.41 M |
| 10/12/2026 | $8.50 | $8.60 (1.18%) | $8.70 | $8.05 | 5.80 K | $431.52 M |
| 10/09/2026 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 1.54 K | $451.59 M |
| 10/08/2026 | $9.30 | $9.30 (0%) | $9.30 | $9.30 | 6 | $466.64 M |
| 10/07/2026 | $9.30 | $9.30 (0%) | $9.30 | $9.30 | 895 | $466.64 M |
| 10/06/2026 | $9.31 | $9.30 (-0.11%) | $9.31 | $9.30 | 916 | $466.64 M |
| 10/05/2026 | $9.34 | $9.22 (-1.28%) | $9.36 | $9.11 | 9.52 K | $462.63 M |
| 10/02/2026 | $9.47 | $9.47 (0%) | $9.47 | $9.47 | 945 | $475.17 M |
| 10/01/2026 | $9.39 | $9.53 (1.49%) | $9.53 | $9.39 | 700 | $478.18 M |
| 09/30/2026 | $9.28 | $9.49 (2.26%) | $9.49 | $9.28 | 1.13 K | $476.17 M |
| 09/29/2026 | $9.72 | $9.40 (-3.29%) | $9.80 | $9.28 | 8.43 K | $471.66 M |
| 09/28/2026 | $9.84 | $9.72 (-1.22%) | $10.38 | $9.70 | 7.25 K | $487.72 M |
| 09/25/2026 | $9.44 | $9.60 (1.69%) | $9.80 | $9.42 | 4.53 K | $481.69 M |
| 09/24/2026 | $9.71 | $9.60 (-1.13%) | $9.71 | $9.50 | 2.49 K | $481.69 M |
| 09/23/2026 | $9.48 | $9.40 (-0.84%) | $9.48 | $9.32 | 3.47 K | $471.66 M |
| 09/22/2026 | $9.35 | $9.50 (1.6%) | $9.50 | $9.28 | 2.90 K | $476.68 M |
| 09/21/2026 | $9.56 | $9.53 (-0.31%) | $9.56 | $9.32 | 5.40 K | $478.18 M |
| 09/18/2026 | $9.50 | $9.30 (-2.11%) | $9.85 | $9.26 | 10.60 K | $466.64 M |
| 09/17/2026 | $9.25 | $9.38 (1.41%) | $9.38 | $9.25 | 1.80 K | $470.66 M |
| 09/16/2026 | $9.19 | $9.27 (0.87%) | $9.33 | $9.15 | 7.20 K | $465.14 M |
| 09/15/2026 | $9.41 | $9.22 (-2.02%) | $9.41 | $9.22 | 18.20 K | $462.63 M |
| 09/14/2026 | $9.26 | $9.30 (0.43%) | $9.30 | $9.26 | 2.81 K | $466.64 M |
| 09/11/2026 | $9.34 | $9.35 (0.11%) | $9.50 | $9.21 | 10.50 K | $469.15 M |
| 09/10/2026 | $9.56 | $9.28 (-2.93%) | $9.80 | $9.21 | 16.11 K | $465.64 M |
| 09/09/2026 | $9.65 | $9.46 (-1.97%) | $9.65 | $9.35 | 4.23 K | $474.67 M |
| 09/08/2026 | $9.51 | $9.50 (-0.11%) | $9.66 | $9.44 | 78.11 K | $476.68 M |
| 09/04/2026 | $9.31 | $9.59 (3.01%) | $9.85 | $9.31 | 18.33 K | $481.19 M |
| 09/03/2026 | $9.48 | $9.12 (-3.8%) | $10.00 | $9.00 | 99.30 K | $457.61 M |
| 09/02/2026 | $9.55 | $9.29 (-2.72%) | $9.55 | $8.80 | 16.84 K | $466.14 M |
| 09/01/2026 | $9.20 | $9.55 (3.8%) | $10.10 | $9.20 | 16.50 K | $479.19 M |
| 08/31/2026 | $9.27 | $9.47 (2.16%) | $9.78 | $9.19 | 15.40 K | $475.17 M |
| 08/28/2026 | $9.13 | $9.18 (0.55%) | $9.54 | $9.11 | 4.75 K | $460.62 M |
| 08/27/2026 | $8.93 | $9.13 (2.24%) | $9.54 | $8.80 | 7.81 K | $458.11 M |
| 08/26/2026 | $9.00 | $8.90 (-1.11%) | $9.00 | $8.90 | 1.78 K | $446.57 M |
| 08/25/2026 | $8.61 | $9.32 (8.25%) | $9.99 | $8.61 | 5.91 K | $467.64 M |
| 08/24/2026 | $9.38 | $9.32 (-0.64%) | $9.52 | $8.60 | 17.95 K | $467.64 M |
| 08/21/2026 | $8.90 | $9.65 (8.43%) | $15.00 | $8.75 | 345.33 K | $484.20 M |
| 08/20/2026 | $8.51 | $8.56 (0.59%) | $8.89 | $8.40 | 12.20 K | $429.51 M |
| 08/19/2026 | $8.62 | $8.50 (-1.39%) | $8.80 | $8.46 | 15.80 K | $426.50 M |
| 08/18/2026 | $8.25 | $8.52 (3.27%) | $8.52 | $8.25 | 3.50 K | $427.50 M |
| 08/17/2026 | $7.94 | $7.94 (0%) | $7.94 | $7.94 | 41 | $398.40 M |
| 08/14/2026 | $7.94 | $7.94 (0%) | $7.94 | $7.94 | 223 | $398.40 M |
| 08/13/2026 | $7.80 | $7.94 (1.79%) | $8.35 | $7.58 | 7.12 K | $398.40 M |
| 08/12/2026 | $7.42 | $7.90 (6.47%) | $8.10 | $7.42 | 4.85 K | $396.39 M |
| 08/11/2026 | $7.72 | $7.58 (-1.81%) | $8.35 | $7.45 | 5.52 K | $380.34 M |
| 08/10/2026 | $7.87 | $7.90 (0.38%) | $8.66 | $7.65 | 6.83 K | $396.39 M |
| 08/07/2026 | $7.85 | $8.01 (2.04%) | $8.45 | $7.70 | 4.14 K | $401.91 M |
| 08/06/2026 | $7.96 | $7.54 (-5.28%) | $7.96 | $7.15 | 5.14 K | $378.33 M |
| 08/05/2026 | $7.93 | $7.93 (0%) | $7.93 | $7.93 | 202 | $397.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
